Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 376,327 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-17) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2010 |
16.52
|
135,300 | 15.90 | 16.52 | 16.13 | 0 | 0 | 0 |
26/03/2010 |
15.90
|
83,200 | 15.62 | 16.02 | 14.89 | 0 | 0 | 0 |
25/03/2010 |
15.62
|
90,500 | 16.47 | 16.47 | 15.17 | 0 | 0 | 0 |
24/03/2010 |
16.47
|
62,400 | 16.35 | 16.52 | 15.73 | 0 | 0 | 0 |
23/03/2010 |
16.35
|
21,000 | 16.86 | 16.86 | 16.30 | 0 | 0 | 0 |
22/03/2010 |
16.86
|
68,100 | 17.03 | 17.03 | 16.30 | 0 | 0 | 0 |
19/03/2010 |
17.03
|
93,200 | 17.03 | 17.59 | 16.30 | 0 | 0 | 0 |
18/03/2010 |
17.03
|
66,600 | 16.30 | 17.03 | 15.96 | 0 | 0 | 0 |
17/03/2010 |
16.30
|
26,600 | 16.30 | 17.14 | 15.90 | 300 | 0 | 0.0 |
16/03/2010 |
16.30
|
147,900 | 17.20 | 17.76 | 16.07 | 0 | 1,000 | -0.0 |
15/03/2010 |
17.20
|
257,400 | 16.41 | 17.31 | 16.91 | 0 | 0 | 0 |
12/03/2010 |
16.41
|
73,400 | 15.85 | 16.52 | 15.85 | 0 | 0 | 0 |
11/03/2010 |
15.85
|
53,600 | 15.96 | 16.58 | 15.73 | 0 | 0 | 0 |
10/03/2010 |
15.96
|
62,400 | 16.75 | 16.75 | 15.85 | 0 | 0 | 0 |
09/03/2010 |
16.75
|
38,500 | 17.14 | 17.14 | 16.58 | 0 | 0 | 0 |
08/03/2010 |
17.14
|
118,500 | 16.30 | 17.31 | 16.58 | 0 | 27,000 | -0.8 |
05/03/2010 |
16.30
|
253,100 | 15.17 | 16.41 | 15.29 | 10,000 | 0 | 0.3 |
04/03/2010 |
15.17
|
42,900 | 15.23 | 15.79 | 15.06 | 0 | 0 | 0 |
03/03/2010 |
15.23
|
27,900 | 14.72 | 15.23 | 14.61 | 0 | 200 | -0.0 |
02/03/2010 |
14.72
|
46,200 | 14.89 | 15.45 | 14.33 | 0 | 0 | 0 |
01/03/2010 |
14.89
|
73,900 | 13.94 | 14.89 | 13.77 | 0 | 2,000 | -0.1 |
26/02/2010 |
13.94
|
7,100 | 13.66 | 14.05 | 13.77 | 0 | 1,000 | -0.0 |
25/02/2010 |
13.66
|
16,300 | 13.71 | 14.10 | 13.54 | 0 | 1,000 | -0.0 |
24/02/2010 |
13.71
|
17,200 | 13.54 | 14.16 | 13.37 | 0 | 0 | 0 |
23/02/2010 |
13.54
|
9,500 | 14.27 | 14.27 | 13.37 | 0 | 0 | 0 |
22/02/2010 |
14.27
|
5,500 | 14.39 | 14.50 | 14.05 | 0 | 0 | 0 |
12/02/2010 |
14.39
|
22,700 | 13.66 | 14.39 | 14.10 | 0 | 3,000 | -0.1 |
11/02/2010 |
13.66
|
10,000 | 13.21 | 13.66 | 13.37 | 0 | 3,500 | -0.1 |
10/02/2010 |
13.21
|
11,600 | 12.92 | 13.49 | 13.15 | 0 | 0 | 0 |
09/02/2010 |
12.92
|
13,000 | 13.37 | 13.37 | 12.76 | 0 | 0 | 0 |
08/02/2010 |
13.37
|
10,400 | 13.60 | 13.60 | 13.37 | 0 | 0 | 0 |
05/02/2010 |
13.60
|
15,700 | 14.05 | 14.05 | 13.15 | 0 | 0 | 0 |
04/02/2010 |
14.05
|
50,500 | 13.82 | 14.44 | 13.94 | 0 | 0 | 0 |
03/02/2010 |
13.82
|
31,300 | 13.71 | 14.05 | 13.26 | 0 | 2,500 | -0.1 |
02/02/2010 |
13.71
|
30,600 | 14.05 | 14.55 | 13.66 | 0 | 6,500 | -0.2 |
01/02/2010 |
14.05
|
19,700 | 14.05 | 14.10 | 13.37 | 0 | 0 | 0 |
29/01/2010 |
14.05
|
32,300 | 13.94 | 14.10 | 13.77 | 0 | 0 | 0 |
28/01/2010 |
13.94
|
56,800 | 14.33 | 14.55 | 13.88 | 0 | 0 | 0 |
27/01/2010 |
14.33
|
30,500 | 15.06 | 16.07 | 14.05 | 0 | 0 | 0 |
26/01/2010 |
15.06
|
75,800 | 14.27 | 15.06 | 14.61 | 5,000 | 0 | 0.1 |
25/01/2010 |
14.27
|
48,000 | 14.05 | 14.27 | 13.04 | 4,000 | 0 | 0.1 |
22/01/2010 |
14.05
|
57,400 | 13.54 | 14.33 | 12.87 | 0 | 0 | 0 |
21/01/2010 |
13.54
|
73,300 | 14.33 | 14.33 | 13.54 | 0 | 0 | 0 |
20/01/2010 |
14.33
|
54,700 | 15.45 | 16.13 | 14.33 | 0 | 0 | 0 |
19/01/2010 |
15.45
|
25,900 | 15.00 | 15.73 | 15.06 | 0 | 1,000 | -0.0 |
18/01/2010 |
15.00
|
36,200 | 16.02 | 16.02 | 15.00 | 0 | 1,500 | -0.0 |
15/01/2010 |
16.02
|
50,200 | 16.24 | 17.36 | 15.51 | 0 | 5,500 | -0.2 |
14/01/2010 |
16.24
|
4,900 | 16.02 | 16.24 | 16.24 | 0 | 0 | 0 |
13/01/2010 |
16.02
|
108,700 | 14.89 | 16.02 | 13.99 | 0 | 9,000 | -0.2 |
12/01/2010 |
14.89
|
138,300 | 15.90 | 15.90 | 14.89 | 0 | 4,000 | -0.1 |
11/01/2010 |
15.90
|
72,300 | 16.30 | 16.30 | 15.90 | 0 | 1,000 | -0.0 |
08/01/2010 |
16.30
|
89,900 | 16.86 | 17.98 | 15.79 | 0 | 0 | 0 |
07/01/2010 |
16.86
|
92,300 | 17.42 | 17.42 | 16.58 | 12,000 | 1,000 | 0.3 |
06/01/2010 |
17.42
|
92,500 | 18.54 | 18.54 | 17.42 | 0 | 4,400 | -0.1 |
05/01/2010 |
18.54
|
117,400 | 18.04 | 18.94 | 17.98 | 0 | 4,000 | -0.1 |
04/01/2010 |
18.04
|
242,400 | 16.30 | 18.04 | 16.86 | 0 | 0 | 0 |
31/12/2009 |
16.30
|
100,700 | 16.18 | 17.25 | 16.13 | 0 | 0 | 0 |
30/12/2009 |
16.18
|
167,300 | 15.96 | 16.86 | 15.51 | 3,000 | 0 | 0 |
29/12/2009 |
15.96
|
64,200 | 16.13 | 17.03 | 15.45 | 0 | 0 | 0 |
28/12/2009 |
16.13
|
64,800 | 15.12 | 16.13 | 15.29 | 0 | 0 | 0 |
25/12/2009 |
15.12
|
45,300 | 14.16 | 15.12 | 15.12 | 0 | 0 | 0 |
24/12/2009 |
14.16
|
58,500 | 13.26 | 14.16 | 14.05 | 0 | 0 | 0 |
23/12/2009 |
13.26
|
56,900 | 12.48 | 13.26 | 12.87 | 2,000 | 0 | 0 |
22/12/2009 |
12.48
|
47,600 | 11.86 | 12.59 | 11.52 | 0 | 0 | 0 |
21/12/2009 |
11.86
|
30,400 | 11.18 | 11.86 | 11.69 | 2,400 | 0 | 0 |
18/12/2009 |
11.18
|
25,000 | 10.68 | 11.18 | 10.96 | 0 | 0 | 0 |
17/12/2009 |
10.68
|
32,000 | 11.18 | 11.18 | 10.45 | 100 | 1,500 | 0 |
16/12/2009 |
11.18
|
12,000 | 11.52 | 11.52 | 11.18 | 0 | 0 | 0 |
15/12/2009 |
11.52
|
20,500 | 12.36 | 12.59 | 11.52 | 0 | 700 | 0 |
14/12/2009 |
12.36
|
85,300 | 12.03 | 12.81 | 11.24 | 10,000 | 0 | 0 |
11/12/2009 |
12.03
|
3,600 | 12.70 | 12.70 | 12.03 | 0 | 0 | 0 |
10/12/2009 |
12.70
|
63,600 | 13.60 | 13.60 | 12.70 | 2,000 | 0 | 0 |
09/12/2009 |
13.60
|
41,700 | 14.10 | 14.10 | 13.60 | 1,000 | 0 | 0 |
08/12/2009 |
14.10
|
110,100 | 15.45 | 15.45 | 14.10 | 4,700 | 0 | 0 |
07/12/2009 |
15.45
|
25,800 | 15.06 | 15.45 | 14.61 | 0 | 0 | 0 |
04/12/2009 |
15.06
|
45,100 | 15.40 | 15.40 | 14.84 | 0 | 0 | 0 |
03/12/2009 |
15.40
|
48,200 | 14.84 | 15.40 | 14.61 | 12,500 | 0 | 0 |
02/12/2009 |
14.84
|
88,300 | 15.79 | 16.24 | 14.84 | 34,000 | 6,000 | 0 |
01/12/2009 |
15.79
|
91,800 | 14.78 | 15.79 | 15.17 | 10,500 | 0 | 0 |
30/11/2009 |
14.78
|
84,100 | 14.22 | 15.17 | 14.61 | 0 | 0 | 0 |
27/11/2009 |
14.22
|
142,000 | 15.29 | 15.29 | 14.22 | 5,100 | 0 | 0 |
26/11/2009 |
15.29
|
3,900 | 16.41 | 16.41 | 15.29 | 0 | 0 | 0 |
25/11/2009 |
16.41
|
14,400 | 17.42 | 17.42 | 16.41 | 0 | 0 | 0 |
24/11/2009 |
17.42
|
75,600 | 18.43 | 18.66 | 17.42 | 3,000 | 0 | 0 |
23/11/2009 |
18.43
|
53,200 | 19.89 | 19.89 | 18.43 | 9,000 | 0 | 0 |
20/11/2009 |
19.89
|
29,600 | 20.34 | 20.51 | 19.11 | 0 | 0 | 0 |
19/11/2009 |
20.34
|
92,700 | 19.84 | 20.34 | 19.50 | 5,000 | 0 | 0 |
18/11/2009 |
19.84
|
40,400 | 20.40 | 20.40 | 19.05 | 0 | 0 | 0 |
17/11/2009 |
20.40
|
87,500 | 20.62 | 21.86 | 19.50 | 0 | 0 | 0 |
16/11/2009 |
20.62
|
64,300 | 19.78 | 20.74 | 20.51 | 500 | 0 | 0 |
13/11/2009 |
19.78
|
69,100 | 18.54 | 19.78 | 18.49 | 0 | 0 | 0 |
12/11/2009 |
18.54
|
48,000 | 17.42 | 18.54 | 18.26 | 0 | 0 | 0 |
11/11/2009 |
17.42
|
71,500 | 18.54 | 18.54 | 17.31 | 0 | 2,000 | 0 |
10/11/2009 |
18.54
|
104,500 | 19.89 | 19.89 | 18.54 | 0 | 0 | 0 |
09/11/2009 |
19.89
|
30,200 | 20.40 | 20.40 | 19.89 | 0 | 0 | 0 |
06/11/2009 |
20.40
|
56,200 | 21.35 | 23.26 | 20.34 | 2,000 | 0 | 0 |
05/11/2009 |
21.35
|
111,500 | 21.92 | 22.20 | 21.35 | 7,000 | 1,000 | 0 |
04/11/2009 |
21.92
|
180,200 | 21.86 | 22.48 | 20.51 | 0 | 0 | 0 |
03/11/2009 |
21.86
|
40,200 | 23.15 | 23.15 | 21.86 | 0 | 0 | 0 |
02/11/2009 |
23.15
|
20,900 | 25.01 | 25.01 | 23.15 | 0 | 0 | 0 |